HyperSpace AMP
Xếp hạng #?
12:43:16 17/09/2020
HyperSpace (AMP)
Không theo dõi
Lịch sử giá HyperSpace (AMP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01928 | $0.01940 | $0.01841 | $0.01897 | $6,777.18 | $1,910,868 |
| 2019-05-02 | $0.01898 | $0.01923 | $0.01847 | $0.01866 | $1,528.73 | $1,879,931 |
| 2019-05-03 | $0.01866 | $0.02071 | $0.01740 | $0.01744 | $16,946.22 | $1,756,337 |
| 2019-05-04 | $0.01744 | $0.01998 | $0.01661 | $0.01729 | $23,987.32 | $1,741,950 |
| 2019-05-05 | $0.01729 | $0.01735 | $0.01621 | $0.01673 | $4,717.12 | $1,684,883 |
| 2019-05-06 | $0.01672 | $0.01732 | $0.01632 | $0.01654 | $3,656.10 | $1,666,233 |
| 2019-05-07 | $0.01654 | $0.01781 | $0.01506 | $0.01510 | $8,018.42 | $1,520,985 |
| 2019-05-08 | $0.01508 | $0.01683 | $0.01495 | $0.01638 | $26,335.11 | $1,649,867 |
| 2019-05-09 | $0.01638 | $0.01664 | $0.01330 | $0.01542 | $121,622 | $1,553,730 |
| 2019-05-10 | $0.01542 | $0.01877 | $0.01381 | $0.01440 | $128,421 | $1,450,191 |
| 2019-05-11 | $0.01440 | $0.01659 | $0.01423 | $0.01605 | $16,245.15 | $1,616,807 |
| 2019-05-12 | $0.01606 | $0.01637 | $0.01357 | $0.01449 | $44,081.78 | $1,459,347 |
| 2019-05-13 | $0.01449 | $0.01629 | $0.01423 | $0.01503 | $23,762.69 | $1,513,529 |
| 2019-05-14 | $0.01503 | $0.01790 | $0.01465 | $0.01621 | $101,907 | $1,632,454 |
| 2019-05-15 | $0.01624 | $0.01852 | $0.01458 | $0.01842 | $64,720.14 | $1,855,142 |
| 2019-05-16 | $0.01839 | $0.01924 | $0.01526 | $0.01661 | $40,894.09 | $1,672,624 |
| 2019-05-17 | $0.01660 | $0.01682 | $0.01398 | $0.01500 | $9,841.22 | $1,511,211 |
| 2019-05-18 | $0.01500 | $0.01594 | $0.01481 | $0.01492 | $5,338.35 | $1,503,118 |
| 2019-05-19 | $0.01493 | $0.01820 | $0.01493 | $0.01595 | $41,651.78 | $1,606,268 |
| 2019-05-20 | $0.01595 | $0.01985 | $0.01533 | $0.01579 | $31,672.08 | $1,590,181 |
| 2019-05-21 | $0.01578 | $0.01651 | $0.01483 | $0.01590 | $9,559.31 | $1,601,546 |
| 2019-05-22 | $0.01590 | $0.01636 | $0.01538 | $0.01538 | $6,114.59 | $1,549,665 |
| 2019-05-23 | $0.01538 | $0.01622 | $0.01462 | $0.01606 | $10,124.63 | $1,617,998 |
| 2019-05-24 | $0.01619 | $0.01669 | $0.01551 | $0.01582 | $5,636.11 | $1,593,360 |
| 2019-05-25 | $0.01582 | $0.01660 | $0.01578 | $0.01591 | $1,350.74 | $1,602,920 |
| 2019-05-26 | $0.01591 | $0.01799 | $0.01562 | $0.01731 | $14,180.91 | $1,744,108 |
| 2019-05-27 | $0.01732 | $0.01767 | $0.01546 | $0.01663 | $8,292.86 | $1,675,550 |
| 2019-05-28 | $0.01663 | $0.01758 | $0.01518 | $0.01641 | $6,444.78 | $1,652,673 |
| 2019-05-29 | $0.01641 | $0.01711 | $0.01458 | $0.01551 | $7,595.93 | $1,562,183 |
| 2019-05-30 | $0.01551 | $0.01608 | $0.01355 | $0.01433 | $16,348.12 | $1,443,517 |
| 2019-05-31 | $0.01433 | $0.01658 | $0.01360 | $0.01523 | $28,853.27 | $1,534,288 |